F&G Annuities & Life Inc (NY: FG )

40.78 +0.69 (+1.72%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.692 9.692 9.692 0 -0.12(-1.26%)
Mar 28, 2018 9.941 9.950 9.740 9.816 957,166 -0.09(-0.87%)
Mar 27, 2018 9.807 10.02 9.721 9.902 1,243,005 +0.14(+1.47%)
Mar 26, 2018 9.788 9.845 9.559 9.759 2,788,555 +0.03(+0.29%)
Mar 23, 2018 9.855 9.902 9.711 9.730 930,727 -0.15(-1.55%)
Mar 22, 2018 9.931 10.03 9.855 9.883 1,066,663 -0.09(-0.86%)
Mar 21, 2018 9.845 10.04 9.845 9.969 828,068 +0.12(+1.26%)
Mar 20, 2018 9.759 10.04 9.759 9.845 2,238,710 +0.03(+0.29%)
Mar 19, 2018 9.721 9.855 9.664 9.816 2,080,140 +0.04(+0.39%)
Mar 16, 2018 9.759 9.883 9.530 9.778 10,368,719 +0.00(+0.00%)
Mar 15, 2018 9.998 10.06 9.654 9.778 4,278,903 -0.24(-2.38%)
Mar 14, 2018 10.07 10.26 9.955 10.02 6,410,481 +0.01(+0.09%)
Mar 13, 2018 10.06 10.26 9.797 10.01 3,038,587 -0.01(-0.09%)
Mar 12, 2018 10.08 10.23 9.998 10.02 2,223,278 +0.02(+0.19%)
Mar 09, 2018 9.845 10.13 9.797 9.998 1,557,168 +0.23(+2.35%)
Mar 08, 2018 9.721 9.845 9.683 9.769 1,167,444 +0.08(+0.79%)
Mar 07, 2018 9.740 9.415 9.692 1,162,442 +0.02(+0.20%)
Mar 06, 2018 9.664 9.740 9.539 9.673 1,339,776 -0.04(-0.39%)
Mar 05, 2018 9.243 9.797 9.243 9.711 2,661,400 +0.40(+4.31%)
Mar 02, 2018 9.348 9.539 9.224 9.310 579,989 +0.01(+0.10%)
Mar 01, 2018 9.291 9.348 9.215 9.301 720,853 +0.10(+1.04%)
Feb 28, 2018 9.224 9.310 9.138 9.205 491,992 +0.01(+0.10%)
Feb 27, 2018 9.253 9.320 9.167 9.196 231,953 -0.10(-1.03%)
Feb 26, 2018 9.310 9.399 9.253 9.291 209,447 -0.01(-0.10%)
Feb 23, 2018 9.196 9.329 9.186 9.301 360,601 +0.11(+1.25%)
Feb 22, 2018 9.186 456,905 +0.15(+1.69%)
Feb 21, 2018 9.167 9.310 9.005 9.033 729,950 -0.15(-1.66%)
Feb 20, 2018 9.272 9.282 9.052 9.186 486,105 -0.05(-0.52%)
Feb 16, 2018 9.234 9.234 9.234 0 +0.03(+0.31%)
Feb 15, 2018 9.091 9.224 8.861 9.205 603,000 +0.23(+2.55%)
Feb 14, 2018 9.072 9.072 8.900 8.976 447,909 -0.07(-0.74%)
Feb 13, 2018 9.005 9.205 8.986 9.043 612,247 +0.03(+0.32%)
Feb 12, 2018 8.947 9.062 8.852 9.014 282,512 +0.07(+0.75%)
Feb 09, 2018 9.062 9.072 8.928 8.947 534,939 -0.02(-0.21%)
Feb 08, 2018 8.967 9.062 8.919 8.967 496,957 -0.01(-0.11%)
Feb 07, 2018 8.976 9.110 8.804 8.976 1,055,052 +0.32(+3.64%)
Feb 06, 2018 8.460 8.728 8.460 8.661 326,955 +0.00(+0.00%)
Feb 05, 2018 8.967 9.024 8.518 8.661 383,489 -0.38(-4.22%)
Feb 02, 2018 8.909 9.091 8.785 9.043 354,780 +0.15(+1.72%)
Feb 01, 2018 8.480 8.938 8.470 8.890 668,231 +0.33(+3.91%)
Jan 31, 2018 8.795 8.861 8.260 8.556 1,079,630 -0.26(-2.93%)
Jan 30, 2018 8.976 8.976 8.833 8.814 518,945 -0.20(-2.22%)
Jan 29, 2018 9.072 9.095 8.995 9.014 411,683 -0.02(-0.21%)
Jan 26, 2018 9.167 9.226 8.944 9.033 203,662 -0.13(-1.46%)
Jan 25, 2018 9.253 9.310 9.148 9.167 156,574 -0.13(-1.44%)
Jan 24, 2018 9.310 9.348 9.272 9.301 551,600 +0.00(+0.00%)
Jan 23, 2018 9.253 9.358 9.167 9.301 894,141 +0.03(+0.31%)
Jan 22, 2018 9.196 9.310 9.167 9.272 240,322 +0.01(+0.10%)
Jan 19, 2018 9.196 9.282 9.129 9.263 379,768 +0.07(+0.73%)
Jan 18, 2018 9.243 9.397 9.196 9.196 166,131 -0.11(-1.13%)
Jan 17, 2018 9.358 9.387 9.282 9.301 562,865 -0.01(-0.10%)
Jan 16, 2018 9.282 9.377 9.253 9.310 269,577 +0.03(+0.31%)
Jan 12, 2018 9.282 9.282 9.282 0 -0.18(-1.92%)
Jan 11, 2018 9.549 9.549 9.425 9.463 114,182 -0.07(-0.70%)
Jan 10, 2018 9.463 9.578 9.368 9.530 332,141 +0.06(+0.60%)
Jan 09, 2018 9.501 9.520 9.406 9.473 264,561 +0.00(+0.00%)
Jan 08, 2018 9.597 9.597 9.415 9.473 248,758 -0.06(-0.60%)
Jan 05, 2018 9.549 9.625 9.358 9.530 468,748 -0.06(-0.60%)
Jan 04, 2018 9.539 9.597 9.482 9.587 748,284 +0.02(+0.20%)
Jan 03, 2018 9.530 9.578 9.406 9.568 569,075 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.